正文 (4906)-兆豐-復興券商分點個股進出

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

正文

(4906)

可現股當沖

股價
37.90
漲跌
--
漲幅
0.00%
成交量
8,252張
產業
上市通信網路類股
598人加入追蹤

立即追蹤
本地時間:13:35(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

正文 (4906)籌碼相關－兆豐-復興券商分點個股進出

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

兆豐-復興券商分點個股進出
兆豐-復興券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/25	1	37.50	0	0.00	37.90	1	7,453	0.01%
2024/06/19	3	38.40	1	37.85	37.90	2	7,330	0.03%
2024/06/18	0	0.00	15	38.05	37.85	-15	7,294	-0.21%
2024/06/14	1	39.05	0	0.00	38.55	1	7,214	0.01%
2024/06/13	6	38.96	3	38.35	38.05	3	7,129	0.04%
2024/06/12	15	38.64	12	38.80	38.80	3	7,069	0.04%
2024/06/11	2	38.40	8	38.25	38.25	-6	6,908	-0.09%
2024/06/07	3	38.20	7	38.52	38.20	-4	6,747	-0.06%
2024/06/06	13	38.44	2	38.80	38.30	11	6,627	0.17%
2024/06/05	8	38.61	0	0.00	37.80	8	6,419	0.12%
2024/06/04	8	37.80	9	38.22	38.05	-1	6,414	-0.02%
2024/06/03	8	37.10	12	37.44	37.70	-4	6,453	-0.06%
2024/05/31	2	37.83	3	37.40	37.00	-1	6,649	-0.02%
2024/05/30	14	38.38	7	38.19	38.00	7	7,831	0.09%
2024/05/29	6	38.20	10	38.36	38.00	-4	8,025	-0.05%
2024/05/28	5	37.85	0	0.00	37.95	5	7,758	0.06%
2024/05/27	10	36.82	26	36.72	37.35	-16	7,378	-0.22%
2024/05/22	0	0.00	5	35.76	35.40	-5	6,864	-0.07%
2024/05/21	2	35.20	0	0.00	35.20	2	6,687	0.03%
2024/05/20	10	35.35	5	35.35	35.50	5	6,642	0.08%
2024/05/15	2	33.93	0	0.00	33.95	2	6,340	0.03%
2024/05/14	1	34.00	0	0.00	34.15	1	6,384	0.02%
2024/05/13	0	0.00	2	33.80	33.90	-2	6,420	-0.03%
2024/05/08	0.1	33.30	0	0.00	33.75	0.1	6,787	0.00%
2024/05/07	0	0.00	2	33.05	33.15	-2	6,815	-0.03%
2024/04/30	0	0.00	5	33.35	33.25	-5	7,018	-0.07%
2024/04/29	2	33.25	0	0.00	33.25	2	7,071	0.03%
2024/04/16	2	33.00	0	0.00	32.70	2	7,740	0.03%
2024/04/08	0.1	34.05	0	0.00	34.05	0.1	7,608	0.00%
2024/03/29	0.1	34.20	0	0.00	34.10	0.1	7,575	0.00%
2024/03/28	1	34.30	0	0.00	34.20	1	7,639	0.01%
2024/03/19	4	34.95	0	0.00	35.00	4	7,974	0.05%
2024/03/14	1	34.85	0	0.00	34.90	1	8,679	0.01%
2024/03/13	2.1	35.65	10	36.50	35.65	-7.9	8,912	-0.09%
2024/03/08	2.1	36.47	0	0.00	35.95	2.1	8,713	0.02%
2024/03/07	0.2	37.39	5	37.50	36.80	-4.8	8,577	-0.06%
2024/03/06	4.1	38.40	0	0.00	38.35	4.1	8,253	0.05%
2024/03/05	71	39.93	11	40.09	39.50	60	7,969	0.75%
2024/03/04	0	0.00	12	38.45	38.70	-12	6,493	-0.18%
2024/02/23	0	0.00	3	35.80	35.90	-3	5,955	-0.05%
2024/02/22	1	36.65	0	0.00	36.35	1	6,002	0.02%
2024/02/21	0	0.00	6	36.05	36.05	-6	5,965	-0.10%
2024/02/19	0	0.00	4	35.95	35.95	-4	5,940	-0.07%
2024/02/05	5	35.10	0	0.00	35.10	5	5,887	0.08%
2024/02/02	8	36.50	15	36.35	36.00	-7	5,862	-0.12%
2024/02/01	19	36.25	5	36.26	36.20	14	5,732	0.24%
2024/01/30	2	35.73	2	35.80	35.75	0	5,649	0.00%
2024/01/29	11	35.75	6	35.80	35.80	5	5,636	0.09%
2024/01/22	5	35.70	6	35.99	35.85	-1	5,625	-0.02%
2024/01/15	5	34.85	7	34.70	35.00	-2	5,112	-0.04%
2024/01/10	0.1	33.40	0	0.00	33.45	0.1	5,067	0.00%
2024/01/09	0.1	33.20	0	0.00	33.25	0.1	5,131	0.00%
2024/01/08	0.1	33.92	0	0.00	33.75	0.1	5,171	0.00%
2024/01/04	0.1	33.85	0	0.00	33.85	0.1	5,268	0.00%
2024/01/03	0.1	34.20	0	0.00	34.15	0.1	5,289	0.00%
2024/01/02	0.1	34.70	0	0.00	34.70	0.1	5,278	0.00%
2023/12/28	0	0.00	1	35.10	34.80	-1	5,364	-0.02%
2023/12/26	1	34.85	0	0.00	34.85	1	5,538	0.02%
2023/12/25	1	34.70	0	0.00	34.60	1	5,548	0.02%
2023/12/20	0	0.00	1	36.00	35.95	-1	5,661	-0.02%
2023/12/19	0	0.00	2	35.45	35.60	-2	5,672	-0.04%
2023/12/18	0	0.00	1	35.85	35.80	-1	5,740	-0.02%
2023/12/15	14	36.46	5	36.15	36.20	9	5,810	0.15%
2023/12/14	2	37.05	0	0.00	36.90	2	5,830	0.03%
2023/12/13	23	36.55	12	36.63	36.35	11	5,593	0.20%
2023/12/12	0	0.00	93	35.87	35.75	-93	5,399	-1.72%
2023/12/11	3	35.20	0	0.00	34.30	3	5,452	0.06%
2023/12/08	108.1	35.14	7	35.69	35.70	101.1	5,430	1.86%	大買/鉅額交易
2023/12/05	2	34.00	1	34.00	33.95	1	5,485	0.02%
2023/11/21	2	34.95	2	35.15	34.60	0	9,605	0.00%
2023/11/09	1	32.80	0	0.00	32.90	1	11,392	0.01%
2023/11/08	0.1	33.90	0	0.00	33.30	0.1	11,367	0.00%
2023/11/06	1	33.90	0	0.00	33.90	1	11,542	0.01%
2023/11/03	3	34.70	0	0.00	34.25	3	11,956	0.03%
2023/10/31	1.1	32.81	0	0.00	32.60	1.1	12,232	0.01%
2023/10/26	1	33.05	0	0.00	33.05	1	12,636	0.01%
2023/10/20	1	33.05	0	0.00	33.40	1	12,926	0.01%
2023/10/18	0	0.00	2	33.80	33.45	-2	13,018	-0.02%
2023/10/16	1	34.50	5	34.50	34.60	-4	13,098	-0.03%
2023/10/13	1	35.40	0	0.00	35.35	1	13,160	0.01%
2023/10/12	11	35.70	5	35.85	35.90	6	13,254	0.05%
2023/10/05	2	37.48	1	37.50	37.00	1	13,382	0.01%
2023/10/03	0	0.00	26	37.35	37.15	-26	13,538	-0.19%
2023/10/02	32	37.74	10	37.75	37.85	22	13,683	0.16%
2023/09/26	6	37.54	8	37.82	37.25	-2	14,314	-0.01%
2023/09/25	0	0.00	1	37.80	37.60	-1	14,810	-0.01%
2023/09/22	0	0.00	1	35.45	36.05	-1	15,164	-0.01%
2023/09/21	3.1	35.80	2	36.10	35.65	1.1	15,371	0.01%
2023/09/20	0.1	36.77	0	0.00	36.60	0.1	15,626	0.00%
2023/09/19	0	0.00	2	38.05	37.35	-2	15,530	-0.01%
2023/09/18	2	37.15	1	37.15	37.10	1	15,394	0.01%
2023/09/15	8	37.79	80	37.58	37.05	-72	15,333	-0.47%
2023/09/14	2	38.55	0	0.00	38.05	2	15,132	0.01%
2023/09/13	16	37.64	0	0.00	37.70	16	14,807	0.11%
2023/09/12	37	37.42	4	37.33	37.45	33	14,717	0.22%
2023/09/08	1.1	36.52	2	36.70	37.00	-0.9	14,723	-0.01%
2023/09/07	5	37.26	13	36.97	37.05	-8	14,692	-0.05%
2023/09/06	5	37.70	17	37.87	37.95	-12	14,398	-0.08%
2023/09/05	7	36.69	19	36.61	36.50	-12	13,995	-0.09%
2023/09/04	1.1	36.63	23	36.30	36.20	-22	13,935	-0.16%
2023/09/01	1	37.80	16	37.29	37.05	-15	13,756	-0.11%
2023/08/31	6	37.03	4	37.04	37.30	2	13,628	0.01%
2023/08/30	7	36.85	1	36.55	36.95	6	13,760	0.04%
2023/08/29	2	36.30	0	0.00	36.25	2	13,590	0.01%
2023/08/28	23.4	36.52	9	38.63	35.90	14.4	13,326	0.11%
2023/08/25	83	37.75	58	37.61	37.50	25	12,166	0.21%
2023/08/24	17.2	35.67	10	35.68	35.40	7.2	11,315	0.06%
2023/08/23	35	35.45	6	35.40	35.55	29	10,998	0.26%
2023/08/22	3.1	34.30	2	34.20	34.30	1.1	10,496	0.01%
2023/08/21	33	34.57	8	34.63	34.50	25	10,182	0.25%
2023/08/18	2	32.95	10	33.40	32.95	-8	9,725	-0.08%
2023/08/15	0	0.00	15	33.15	33.25	-15	9,564	-0.16%
2023/08/14	1.7	32.65	0	0.00	32.65	1.7	9,629	0.02%
2023/08/11	1	32.90	0	0.00	32.65	1	9,575	0.01%
2023/08/09	11	33.91	14	34.13	33.55	-3	9,344	-0.03%
2023/08/07	5	33.45	18	33.12	33.45	-13	8,858	-0.15%
2023/08/04	9	32.36	2	32.55	32.90	7	8,737	0.08%
2023/08/02	3	32.35	0	0.00	31.40	3	8,557	0.04%
2023/08/01	1	31.70	0	0.00	32.05	1	8,426	0.01%
2023/07/31	5	32.45	0	0.00	32.10	5	8,343	0.06%
2023/07/25	1	31.95	0	0.00	31.90	1	8,170	0.01%
2023/07/19	5	32.85	0	0.00	31.60	5	7,881	0.06%
2023/07/18	0	0.00	61	32.64	32.25	-61	7,838	-0.78%
2023/07/17	87	33.39	20	33.20	33.35	67	7,735	0.87%
2023/07/14	0	0.00	1	32.80	32.75	-1	7,654	-0.01%
2023/07/13	1	33.20	2	32.95	32.55	-1	7,621	-0.01%
2023/07/12	0	0.00	3	32.30	32.10	-3	7,580	-0.04%
2023/07/10	0.5	32.69	0	0.00	32.80	0.5	7,535	0.01%
2023/07/07	2.5	33.39	4	33.80	33.55	-1.5	7,398	-0.02%
2023/07/06	2	34.30	0	0.00	33.65	2	7,318	0.03%
2023/07/05	3	33.37	65	33.25	33.15	-62	6,999	-0.89%
2023/07/04	1	33.05	14	33.19	33.40	-13	6,832	-0.19%
2023/07/03	80	34.30	9	34.08	34.45	71	6,528	1.09%
2023/06/30	7	33.15	26.5	32.18	33.05	-19.5	5,960	-0.33%
2023/06/29	5	31.80	1	31.65	31.50	4	5,502	0.07%
2023/06/28	6	31.21	1	32.20	31.25	5	5,288	0.09%
2023/06/27	2.5	29.97	3	30.08	29.80	-0.5	4,964	-0.01%
2023/06/26	10	30.05	0	0.00	30.05	10	5,017	0.20%
2023/06/20	0	0.00	2	30.25	30.15	-2	5,100	-0.04%
2023/06/19	10.3	30.25	0	0.00	30.05	10.3	5,111	0.20%
2023/06/16	0.2	30.65	4	30.60	30.50	-3.8	5,096	-0.08%
2023/06/15	1	30.95	4	30.93	30.90	-3	5,072	-0.06%
2023/06/14	7	31.03	0.5	31.48	31.40	6.5	4,996	0.13%
2023/06/13	1	31.30	4	31.45	31.50	-3	4,718	-0.06%
2023/06/09	0	0.00	1	31.80	31.80	-1	4,657	-0.02%
2023/06/08	0.4	31.60	0	0.00	31.15	0.4	4,632	0.01%
2023/06/07	2.1	31.63	1	31.65	31.65	1.1	4,632	0.02%
2023/06/06	12.5	32.76	2	32.00	32.00	10.5	4,564	0.23%
2023/06/05	13	33.40	2.5	32.70	33.45	10.5	4,354	0.24%
2023/06/01	1	31.60	1	31.65	31.60	0	3,984	0.00%
2023/05/30	1	31.35	0	0.00	31.15	1	3,928	0.03%
2023/05/22	0	0.00	1	30.45	30.50	-1	3,637	-0.03%
2023/05/19	1	29.95	1	30.40	30.05	0	3,618	0.00%
2023/05/11	1	29.90	0	0.00	29.70	1	3,364	0.03%
2023/05/05	2	29.40	2	29.85	29.40	0	3,221	0.00%
2023/05/03	0	0.00	1	31.15	30.80	-1	3,100	-0.03%
2023/04/19	0	0.00	5	32.65	32.50	-5	2,764	-0.18%
2023/04/18	1	32.50	0	0.00	32.25	1	2,692	0.04%
2023/04/17	1	32.30	0	0.00	32.35	1	2,630	0.04%
2023/04/12	3	31.80	3	31.35	31.80	0	2,441	0.00%
2023/04/10	3	30.60	0	0.00	30.65	3	2,219	0.14%
2023/03/28	2	30.35	0	0.00	30.25	2	1,916	0.10%
2023/03/27	2	30.60	0	0.00	30.20	2	1,860	0.11%
2023/03/21	0	0.00	0.1	29.20	29.25	-0.1	1,674	-0.01%
2023/03/20	0.1	28.95	0	0.00	29.15	0.1	1,639	0.01%
2023/03/07	0	0.00	5	28.55	28.45	-5	1,491	-0.34%
2023/02/23	0	0.00	20	27.85	27.80	-20	1,601	-1.25%
2023/02/22	0	0.00	30	27.70	27.75	-30	1,610	-1.86%
2023/02/06	0	0.00	1	28.40	28.10	-1	1,897	-0.05%
2023/01/04	0	0.00	6	27.93	28.00	-6	2,002	-0.30%
2022/12/14	1	28.15	0	0.00	28.20	1	3,875	0.03%
2022/12/09	0	0.00	1	29.00	28.60	-1	3,901	-0.03%
2022/12/06	6	28.23	0	0.00	28.15	6	3,943	0.15%
2022/11/25	1	28.00	0	0.00	28.00	1	4,605	0.02%
2022/11/23	7	28.65	7	28.90	28.60	0	4,647	0.00%
2022/10/04	3	27.45	4	27.35	27.95	-1	5,623	-0.02%
2022/09/26	1	27.20	0	0.00	27.50	1	5,709	0.02%
2022/09/23	0	0.00	2	29.25	29.30	-2	5,662	-0.04%
2022/09/22	52	32.91	0	0.00	30.40	52	5,462	0.95%
2022/09/06	0	0.00	10	31.60	31.55	-10	5,563	-0.18%
2022/09/05	26	32.71	17	32.85	32.25	9	5,576	0.16%
2022/08/25	0	0.00	1	31.55	31.55	-1	5,370	-0.02%
2022/08/23	0	0.00	1	31.25	31.50	-1	5,328	-0.02%
2022/08/19	6	31.05	9	30.82	31.10	-3	5,150	-0.06%
2022/08/18	3	30.20	1	30.20	30.25	2	4,994	0.04%
2022/08/09	1	29.00	0	0.00	29.35	1	4,915	0.02%
2022/07/28	4	30.64	4	30.35	30.35	0	4,922	0.00%
2022/07/27	0	0.00	5	30.40	30.70	-5	4,935	-0.10%
2022/07/26	4	30.05	0	0.00	30.10	4	4,931	0.08%
2022/07/14	1	29.75	1	29.85	30.15	0	5,444	0.00%
2022/07/08	1	29.45	40	29.20	29.30	-39	5,411	-0.72%
2022/06/23	0	0.00	1	31.30	30.65	-1	6,109	-0.02%
2022/06/22	0	0.00	1	31.00	30.80	-1	6,324	-0.02%
2022/06/21	0	0.00	2	29.78	30.65	-2	6,295	-0.03%
2022/06/17	1	30.35	0	0.00	30.25	1	6,421	0.02%
2022/06/16	1	31.40	0	0.00	30.55	1	6,429	0.02%
2022/06/15	47	31.99	195	32.93	31.10	-148	6,541	-2.26%	大賣/鉅額交易
2022/06/14	1	31.40	1	31.55	31.50	0	5,909	0.00%
2022/06/08	0	0.00	1	31.25	31.10	-1	5,761	-0.02%
2022/06/06	163	31.36	3	30.95	31.05	160	5,689	2.81%	大買/鉅額交易
2022/05/31	0	0.00	8	29.15	29.15	-8	5,750	-0.14%
2022/05/30	8	28.85	0	0.00	28.90	8	5,781	0.14%
2022/05/05	1	30.05	1	29.80	29.80	0	8,969	0.00%
2022/04/28	3	30.55	5	30.35	30.65	-2	9,246	-0.02%
2022/04/27	2	30.15	0	0.00	30.20	2	9,288	0.02%
2022/04/22	0	0.00	22	31.50	31.55	-22	9,499	-0.23%
2022/04/21	0	0.00	1	31.55	31.85	-1	9,446	-0.01%
2022/04/15	2	30.10	0	0.00	30.00	2	9,124	0.02%
2022/04/13	20	30.85	0	0.00	30.85	20	9,138	0.22%
2022/04/12	0	0.00	1	31.50	30.95	-1	9,159	-0.01%
2022/04/08	0	0.00	2	32.78	32.70	-2	9,265	-0.02%
2022/04/07	0	0.00	5	32.55	32.40	-5	9,523	-0.05%
2022/04/06	5	33.60	7	33.56	33.75	-2	9,491	-0.02%
2022/04/01	0	0.00	1	33.35	33.30	-1	9,924	-0.01%
2022/03/31	0	0.00	1	33.00	33.00	-1	10,327	-0.01%
2022/03/28	0	0.00	1	32.35	32.45	-1	10,036	-0.01%
2022/03/25	32	32.36	1	32.40	32.20	31	9,981	0.31%
2022/03/23	2	31.95	0	0.00	31.90	2	9,949	0.02%
2022/03/21	3	31.10	3	31.05	31.20	0	10,407	0.00%
2022/03/18	16	30.60	12	31.00	30.85	4	10,359	0.04%
2022/03/08	1	29.95	0	0.00	29.05	1	10,664	0.01%
2022/02/25	0	0.00	1	31.85	31.95	-1	10,188	-0.01%
2022/02/23	2	32.08	2	32.30	32.20	0	10,039	0.00%
2022/02/22	20	31.75	19	32.02	31.85	1	10,012	0.01%
2022/02/21	6	32.74	4.5	32.79	33.00	1.5	9,946	0.02%
2022/02/18	0	0.00	3	32.65	33.10	-3	10,211	-0.03%
2022/02/17	6	31.78	3.5	32.06	31.95	2.5	10,036	0.02%
2022/02/14	3	30.88	0	0.00	30.95	3	9,705	0.03%
2022/02/10	0	0.00	1	31.90	31.15	-1	9,600	-0.01%
2022/02/08	12	32.66	24	32.81	32.60	-12	9,108	-0.13%
2022/02/07	17	32.51	3	32.57	32.60	14	8,730	0.16%
2022/01/26	1	30.80	3	31.20	31.00	-2	8,149	-0.02%
2022/01/25	1	30.55	1	30.25	30.10	0	7,974	0.00%
2022/01/24	0	0.00	1	30.35	30.45	-1	7,858	-0.01%
2022/01/21	0	0.00	1	30.35	30.45	-1	7,872	-0.01%
2022/01/18	6	30.20	29	30.42	29.95	-23	8,136	-0.28%
2022/01/17	20	29.95	0	0.00	30.20	20	7,981	0.25%
2022/01/14	0	0.00	14	28.85	28.80	-14	7,850	-0.18%
2022/01/12	1	30.05	0	0.00	29.40	1	7,811	0.01%
2022/01/11	1	29.85	2	29.85	29.95	-1	7,749	-0.01%
2022/01/07	2	31.00	0	0.00	30.55	2	7,667	0.03%
2022/01/05	1	31.75	3	32.00	31.40	-2	7,529	-0.03%
2022/01/03	10	32.42	5	32.17	32.10	5	7,389	0.07%
2021/12/30	14	32.40	12	32.40	32.30	2	7,195	0.03%
2021/12/29	2	31.18	3	31.70	31.85	-1	6,836	-0.01%
2021/12/28	9	32.13	43	31.96	31.20	-34	6,683	-0.51%
2021/12/27	54	31.21	1	31.00	31.50	53	6,090	0.87%
2021/12/23	5	30.00	5	29.75	29.75	0	5,555	0.00%
2021/12/22	0	0.00	2	29.65	29.65	-2	5,532	-0.04%
2021/12/21	0	0.00	35	29.70	29.75	-35	5,510	-0.64%
2021/12/20	1	30.30	1	30.55	30.10	0	5,459	0.00%
2021/12/17	2	30.13	66	29.85	29.95	-64	5,372	-1.19%
2021/12/16	48	30.53	9	30.40	30.60	39	5,231	0.75%
2021/12/15	60	30.08	120	30.00	30.30	-60	4,845	-1.24%	大賣/
2021/12/13	1	28.85	0	0.00	28.70	1	4,463	0.02%
2021/12/10	3	29.80	18	29.63	29.20	-15	4,412	-0.34%
2021/12/09	15	29.55	2	29.05	29.50	13	4,100	0.32%
2021/12/08	5	28.90	5	28.45	28.50	0	3,915	0.00%
2021/12/07	11	28.76	11	28.80	28.70	0	3,874	0.00%
2021/11/23	2	27.50	0	0.00	27.65	2	3,677	0.05%
2021/11/18	3	29.30	7	29.05	28.85	-4	3,548	-0.11%
2021/11/17	127	30.04	12	29.60	30.00	115	3,389	3.39%	大買/鉅額交易
2021/11/16	12	29.04	0	0.00	29.00	12	2,923	0.41%
2021/11/15	0	0.00	1	27.95	28.05	-1	2,646	-0.04%
2021/11/12	0	0.00	2	28.10	28.05	-2	2,645	-0.08%
2021/11/11	0	0.00	1	28.10	27.95	-1	2,625	-0.04%
2021/11/10	5	27.90	5	28.00	27.90	0	2,619	0.00%
2021/11/09	1	27.75	0	0.00	27.75	1	2,609	0.04%
2021/11/05	6	28.10	6	27.80	27.90	0	2,633	0.00%
2021/11/02	0	0.00	13	27.37	27.25	-13	2,696	-0.48%
2021/11/01	3	27.78	0	0.00	27.90	3	2,702	0.11%
2021/10/27	41	27.41	31	27.75	28.65	10	2,639	0.38%
2021/09/30	0	0.00	1	26.75	26.85	-1	3,853	-0.03%
2021/09/24	6	26.35	6	26.43	26.20	0	4,278	0.00%
2021/09/02	0	0.00	2	26.35	26.10	-2	4,894	-0.04%
2021/09/01	0	0.00	1	26.50	26.65	-1	4,887	-0.02%
2021/08/25	1	26.35	0	0.00	26.30	1	4,845	0.02%
2021/08/24	1	26.15	0	0.00	25.90	1	4,841	0.02%
2021/08/20	1	25.75	0	0.00	25.75	1	4,853	0.02%
2021/08/19	0	26.15	0	0.00	26.10	0	4,840	0.00%
2021/08/17	3	26.15	0	0.00	25.85	3	4,862	0.06%
2021/08/02	2	32.80	0	0.00	32.75	2	4,961	0.04%
2021/07/30	5	32.90	0	0.00	32.80	5	4,976	0.10%
2021/07/29	0	0.00	5	33.75	33.65	-5	4,945	-0.10%
2021/07/28	5	33.71	0	0.00	33.60	5	4,943	0.10%
2021/07/23	1	34.20	14	34.43	34.60	-13	5,000	-0.26%
2021/07/22	14	33.82	0	0.00	33.70	14	4,766	0.29%
2021/07/19	0	0.00	1	34.00	33.80	-1	4,716	-0.02%
2021/07/14	0	0.00	2	33.93	34.30	-2	4,878	-0.04%
2021/07/13	2	33.73	0	0.00	33.40	2	4,912	0.04%
2021/07/12	4	34.54	10	34.90	34.35	-6	5,099	-0.12%
2021/07/09	10	33.84	0	0.00	33.75	10	5,007	0.20%
2021/07/02	0	0.00	8	32.84	32.80	-8	6,566	-0.12%
2021/07/01	4	33.23	17	33.90	33.25	-13	6,693	-0.19%
2021/06/30	12	33.05	1	32.95	33.00	11	6,463	0.17%
2021/06/29	1	32.65	0	0.00	32.50	1	6,427	0.02%
2021/06/28	5	33.06	10	32.55	33.20	-5	6,428	-0.08%
2021/06/25	10	31.85	0	0.00	31.85	10	6,265	0.16%
2021/05/28	3	29.67	1	29.60	29.80	2	8,167	0.02%
2021/05/19	0	0.00	1	28.60	28.75	-1	8,966	-0.01%
2021/05/18	1	28.35	0	0.00	28.60	1	8,974	0.01%
2021/05/17	0	0.00	2	26.63	26.00	-2	8,963	-0.02%
2021/05/12	0	0.00	1	30.00	28.15	-1	8,810	-0.01%
2021/05/11	0	0.00	7	30.81	30.70	-7	8,661	-0.08%
2021/05/04	2	31.25	0	0.00	31.95	2	8,551	0.02%
2021/05/03	2	34.05	0	0.00	33.10	2	8,504	0.02%
2021/04/29	0	0.00	1	34.55	34.55	-1	8,434	-0.01%
2021/04/23	0	0.00	1	34.70	34.70	-1	8,461	-0.01%
2021/04/19	3	36.60	3	35.80	35.80	0	8,381	0.00%
2021/04/16	55	36.08	0	0.00	36.40	55	8,271	0.66%
2021/04/15	4	35.75	1	35.85	35.50	3	8,043	0.04%
2021/04/14	5	34.47	0	0.00	34.95	5	7,935	0.06%
2021/04/13	3	35.77	0	0.00	35.35	3	8,112	0.04%
2021/04/12	4	36.55	101	36.46	36.30	-97	8,481	-1.14%	大賣/
2021/04/09	4	35.46	4	35.40	35.75	0	8,026	0.00%
2021/04/08	11	34.79	7	34.95	34.75	4	7,714	0.05%
2021/04/07	95	33.40	1	33.65	33.50	94	7,415	1.27%
2021/04/06	3	32.75	3	32.60	32.70	0	7,471	0.00%
2021/03/29	0	0.00	1	32.35	32.55	-1	7,353	-0.01%
2021/03/26	2	32.73	0	0.00	32.55	2	7,299	0.03%
2021/03/25	0	0.00	2	32.85	32.65	-2	7,110	-0.03%
2021/03/23	0	0.00	1	32.60	32.50	-1	7,143	-0.01%
2021/03/22	4	33.48	3	32.90	33.10	1	7,072	0.01%
2021/03/19	1	32.65	1	33.05	33.10	0	6,919	0.00%
2021/03/18	2	31.90	2	32.20	32.30	0	6,776	0.00%
2021/03/17	0	0.00	1	32.00	31.75	-1	6,814	-0.01%
2021/03/10	11	31.59	11	31.64	31.50	0	6,863	0.00%
2021/03/08	15	31.63	10	31.33	30.95	5	6,870	0.07%
2021/03/05	2	30.70	0	0.00	31.20	2	6,740	0.03%
2021/03/04	2	31.00	0	0.00	31.05	2	6,719	0.03%
2021/03/03	0	0.00	1	30.80	30.90	-1	6,724	-0.01%
2021/03/02	7	31.51	12	31.58	30.80	-5	6,706	-0.07%
2021/02/26	1	31.15	3	31.20	31.00	-2	6,577	-0.03%
2021/02/25	0	0.00	2	30.80	30.60	-2	6,565	-0.03%
2021/02/24	0	0.00	1	30.80	30.55	-1	6,625	-0.02%
2021/02/23	3	31.17	12	31.25	31.00	-9	6,618	-0.14%
2021/02/22	16	30.78	4.5	30.44	30.75	11.5	6,583	0.17%
2021/02/19	3	30.00	3	29.57	30.05	0	6,855	0.00%
2021/02/17	1	28.80	0	0.00	28.85	1	7,301	0.01%
2021/01/28	0	0.00	4	27.95	27.75	-4	8,507	-0.05%
2021/01/26	2	27.85	0	0.00	27.75	2	9,746	0.02%
2021/01/25	2	28.15	0	0.00	28.10	2	10,818	0.02%
2021/01/22	0	0.00	8	27.93	28.05	-8	10,897	-0.07%
2021/01/19	0	0.00	1	29.20	29.30	-1	10,903	-0.01%
2021/01/18	0	0.00	1	28.90	28.95	-1	10,850	-0.01%
2021/01/15	5	29.25	6	29.68	29.05	-1	10,821	-0.01%
2021/01/13	2	29.65	9	29.60	29.60	-7	10,786	-0.06%
2021/01/12	0	0.00	2	29.55	29.50	-2	10,775	-0.02%
2021/01/08	0	0.00	5	30.05	30.15	-5	10,704	-0.05%
2021/01/07	0.5	30.60	0	0.00	30.25	0.5	10,648	0.00%
2021/01/06	1	31.75	1	30.45	30.55	0	10,586	0.00%
2021/01/05	236	33.06	238	32.84	32.50	-2	10,188	-0.02%	大買/大賣/
2021/01/04	0	0.00	2	30.65	30.70	-2	9,599	-0.02%
2020/12/30	0	0.00	40	30.75	30.55	-40	9,554	-0.42%
2020/12/29	43	30.90	6	30.63	30.85	37	9,462	0.39%
2020/12/28	17	30.19	0	0.00	30.30	17	9,198	0.18%
2020/12/24	2	29.85	0	0.00	29.35	2	9,071	0.02%
2020/12/21	2	29.50	2	29.60	29.45	0	9,079	0.00%
2020/12/18	2	29.30	2	29.45	29.65	0	9,089	0.00%
2020/12/10	2	30.15	0	0.00	30.10	2	9,310	0.02%
2020/12/09	1	30.35	1	30.45	30.55	0	9,190	0.00%
2020/12/08	1	30.65	3	30.90	30.50	-2	9,173	-0.02%
2020/12/03	0	0.00	1	30.40	30.35	-1	8,973	-0.01%
2020/12/02	2	30.13	20	30.15	30.10	-18	8,881	-0.20%
2020/12/01	2	30.20	5	30.27	30.40	-3	8,891	-0.03%
2020/11/30	0	0.00	10	30.40	30.20	-10	8,914	-0.11%
2020/11/26	11	29.90	1	30.00	29.95	10	8,987	0.11%
2020/11/25	0	0.00	7	29.71	29.90	-7	9,000	-0.08%
2020/11/24	2	30.10	2	30.25	29.80	0	8,959	0.00%
2020/11/23	1	30.00	2	30.15	30.20	-1	8,953	-0.01%
2020/11/20	3	30.13	0	0.00	30.10	3	8,909	0.03%
2020/11/19	3	30.23	0	0.00	29.95	3	8,962	0.03%
2020/11/18	3	30.63	3	30.75	30.50	0	9,001	0.00%
2020/11/17	6	30.77	28	30.42	30.65	-22	9,020	-0.24%
2020/11/16	69	30.63	37	30.43	30.85	32	9,131	0.35%
2020/11/13	5	30.20	0	0.00	30.25	5	8,925	0.06%
2020/11/12	9	29.71	144	29.16	28.95	-135	8,660	-1.56%	大賣/鉅額交易
2020/11/11	2	29.35	0	0.00	29.65	2	8,567	0.02%
2020/11/04	2	28.55	14	28.88	28.85	-12	8,474	-0.14%
2020/11/03	81	30.12	12	30.40	29.20	69	8,350	0.83%
2020/11/02	15	30.33	215	30.14	30.50	-200	7,719	-2.59%	大賣/鉅額交易
2020/10/30	201	28.14	0	0.00	27.75	201	6,659	3.02%	大買/鉅額交易
2020/10/26	0	0.00	85	28.10	27.50	-85	6,536	-1.30%
2020/10/14	0	0.00	98	27.10	27.10	-98	6,646	-1.47%
2020/10/13	0	0.00	30	27.25	27.25	-30	6,666	-0.45%
2020/10/08	30	26.95	0	0.00	27.05	30	6,641	0.45%
2020/09/29	0	0.00	150	25.42	25.45	-150	6,745	-2.22%	大賣/鉅額交易
2020/09/18	154	28.00	157	28.63	27.55	-3	7,041	-0.04%	大買/大賣/
2020/09/17	3	28.10	2	28.00	28.10	1	6,712	0.01%
2020/09/16	2	27.95	0	0.00	27.85	2	6,659	0.03%
2020/09/07	0	0.00	3	27.40	26.80	-3	6,593	-0.05%
2020/09/04	0	0.00	2	27.13	27.20	-2	6,566	-0.03%
2020/09/02	0	0.00	15	28.12	28.20	-15	6,405	-0.23%
2020/08/31	12	27.92	0	0.00	27.75	12	6,232	0.19%
2020/08/28	5	27.75	2	27.10	27.50	3	6,174	0.05%
2020/08/26	0	0.00	2	27.70	27.70	-2	6,041	-0.03%
2020/08/25	0	0.00	5	27.65	27.60	-5	5,980	-0.08%
2020/08/24	156	27.92	4	27.75	28.15	152	5,854	2.60%	大買/鉅額交易
2020/08/21	396	28.18	154	28.12	27.85	242	5,652	4.28%	大買/大賣/鉅額交易
2020/08/19	0	0.00	1	27.75	27.30	-1	4,917	-0.02%
2020/08/13	1	27.65	0	0.00	27.10	1	4,536	0.02%
2020/08/11	0	0.00	151	27.03	26.75	-151	4,191	-3.60%	大賣/鉅額交易
2020/08/07	0	0.00	1	26.00	26.50	-1	3,920	-0.03%
2020/08/06	151	26.64	0	0.00	25.90	151	3,811	3.96%	大買/鉅額交易
2020/07/30	0	0.00	1	23.80	24.00	-1	3,441	-0.03%
2020/07/29	1	23.95	0	0.00	23.70	1	3,488	0.03%
2020/07/20	0	0.00	2	23.90	24.65	-2	3,384	-0.06%
2020/07/17	0	0.00	25	24.10	23.40	-25	3,312	-0.75%
2020/07/06	15	25.18	15	25.14	25.15	0	3,215	0.00%
2020/07/03	110	24.36	0	0.00	24.25	110	3,102	3.55%	大買/鉅額交易
2020/07/01	0	0.00	15	24.52	24.30	-15	3,012	-0.50%
2020/06/30	30	24.16	15	24.35	24.10	15	2,913	0.51%
2020/06/22	2	22.70	0	0.00	22.45	2	2,797	0.07%
2020/05/18	3	21.30	0	0.00	21.20	3	2,990	0.10%
2020/05/13	5	22.30	0	0.00	22.35	5	2,868	0.17%
2020/04/29	0	0.00	1	20.90	20.70	-1	2,660	-0.04%
2020/04/14	1	20.30	0	0.00	20.50	1	2,747	0.04%
2020/04/06	0	0.00	0.1	19.50	19.50	-0.1	2,639	0.00%
2020/01/10	0	0.00	6	24.35	24.65	-6	2,532	-0.24%
2019/12/23	0	0.00	4	25.95	25.50	-4	2,682	-0.15%
2019/12/20	5	25.84	1	26.00	26.00	4	2,689	0.15%
2019/12/17	6	26.08	1	25.30	26.00	5	2,712	0.18%
2019/12/05	1	25.35	0	0.00	25.40	1	2,668	0.04%
2019/12/02	0	0.00	6	25.00	25.30	-6	2,755	-0.22%
2019/11/29	6	25.13	0	0.00	25.10	6	2,781	0.22%
2019/11/26	0	0.00	27	25.41	25.30	-27	2,890	-0.93%
2019/11/25	7	25.29	0	0.00	25.35	7	2,975	0.24%
2019/11/22	2	25.20	0	0.00	25.10	2	3,021	0.07%
2019/11/21	18	25.25	0	0.00	25.25	18	3,095	0.58%
2019/11/18	1	24.95	0	0.00	25.10	1	3,234	0.03%
2019/11/06	2	24.35	0	0.00	24.40	2	4,191	0.05%
2019/10/02	0	0.00	6	26.40	26.60	-6	5,923	-0.10%
2019/09/26	5	27.08	5	26.84	26.75	0	5,850	0.00%
2019/09/25	5	26.45	3	26.40	26.40	2	5,800	0.03%
2019/09/20	0	0.00	2	26.45	26.55	-2	5,942	-0.03%
2019/09/16	4	26.95	0	0.00	26.55	4	6,108	0.07%
2019/09/12	1	27.30	0	0.00	27.05	1	6,061	0.02%
2019/09/11	1	27.00	0	0.00	27.20	1	6,057	0.02%
2019/09/10	0	0.00	1	27.40	27.25	-1	6,013	-0.02%
2019/09/09	0	0.00	3	27.75	27.70	-3	5,964	-0.05%
2019/09/06	3	28.07	4	28.05	28.15	-1	5,927	-0.02%
2019/09/05	4	28.75	0	0.00	28.55	4	5,869	0.07%
2019/09/04	0	0.00	1	28.60	28.55	-1	5,848	-0.02%
2019/09/03	0	0.00	2	28.95	28.55	-2	5,846	-0.03%
2019/09/02	1	28.50	0	0.00	28.65	1	5,815	0.02%
2019/08/28	2	27.60	2	28.23	27.60	0	5,675	0.00%
2019/08/27	1	27.25	0	0.00	27.65	1	5,580	0.02%
2019/08/23	0	0.00	3	28.40	28.10	-3	5,457	-0.05%
2019/08/22	3	28.55	0	0.00	28.45	3	5,445	0.06%
2019/08/16	3	28.70	0	0.00	28.65	3	5,170	0.06%
2019/08/15	0	0.00	11	28.65	28.75	-11	5,126	-0.21%
2019/08/14	11	28.98	2	28.95	28.95	9	5,035	0.18%
2019/08/08	2	28.30	2	28.13	28.45	0	4,616	0.00%
2019/08/07	3	28.23	1	28.55	28.05	2	4,537	0.04%
2019/08/06	0	0.00	16	27.88	28.30	-16	4,373	-0.37%
2019/08/05	0	0.00	9	27.34	27.40	-9	4,279	-0.21%
2019/08/01	0	0.00	2	27.40	27.70	-2	4,257	-0.05%
2019/07/31	1	27.05	0	0.00	27.05	1	4,261	0.02%
2019/07/25	0	0.00	1	27.90	27.60	-1	4,335	-0.02%
2019/07/24	0	0.00	2	26.95	27.20	-2	4,229	-0.05%
2019/07/23	0	0.00	1	26.90	26.85	-1	4,220	-0.02%
2019/07/22	2	26.73	0	0.00	26.85	2	4,182	0.05%
2019/07/17	0	0.00	1	26.60	26.80	-1	4,239	-0.02%
2019/07/16	1	26.30	1	26.20	26.15	0	4,296	0.00%
2019/07/15	5	26.35	45	26.20	26.15	-40	4,274	-0.94%
2019/07/12	0	0.00	80	26.26	26.00	-80	4,254	-1.88%
2019/07/10	129	26.01	4	26.75	25.60	125	4,243	2.95%	大買/鉅額交易
2019/07/03	10	25.80	67	25.54	25.20	-57	4,008	-1.42%
2019/07/02	57	25.52	0	0.00	25.70	57	4,028	1.42%
2019/06/27	0	0.00	3	26.00	25.25	-3	4,034	-0.07%
2019/06/21	0	0.00	15	24.75	24.50	-15	3,881	-0.39%
2019/06/04	2	23.10	0	0.00	22.80	2	4,843	0.04%
2019/05/29	2	22.70	0	0.00	22.60	2	5,109	0.04%
2019/05/22	15	24.25	0	0.00	24.15	15	5,200	0.29%
2019/05/14	0	0.00	10	24.75	24.80	-10	5,107	-0.20%
2019/05/13	0	0.00	4	24.65	24.55	-4	5,084	-0.08%
2019/05/09	14	24.36	0	0.00	24.20	14	4,995	0.28%
2019/05/08	10	24.75	134	24.67	25.35	-124	4,909	-2.53%	大賣/鉅額交易
2019/05/07	0	0.00	10	25.90	25.70	-10	4,836	-0.21%
2019/05/06	10	25.25	0	0.00	25.10	10	4,785	0.21%
2019/05/02	13	26.25	0	0.00	26.25	13	4,671	0.28%
2019/04/30	0	0.00	1	26.00	26.00	-1	4,622	-0.02%
2019/04/29	0	0.00	4	25.05	25.00	-4	4,407	-0.09%
2019/04/26	2	24.95	0	0.00	25.35	2	4,409	0.05%
2019/04/25	2	25.20	0	0.00	25.15	2	4,519	0.04%
2019/04/23	0	0.00	1	25.15	25.20	-1	4,545	-0.02%
2019/04/22	21	25.00	5	25.26	25.10	16	4,548	0.35%
2019/04/18	5	24.07	0	0.00	23.90	5	4,501	0.11%
2019/04/16	61	24.94	3	24.65	24.50	58	4,820	1.20%
2019/04/15	30	24.65	0	0.00	24.65	30	4,989	0.60%
2019/04/12	1	23.65	0	0.00	23.60	1	4,914	0.02%
2019/04/09	5	23.60	0	0.00	23.85	5	4,821	0.10%
2019/03/27	3	23.65	0	0.00	23.50	3	4,650	0.06%
2019/03/26	0	0.00	5	23.50	23.40	-5	4,622	-0.11%
2019/03/22	0	0.00	8	25.03	24.85	-8	4,557	-0.18%
2019/03/21	3	26.65	18	26.44	26.10	-15	4,316	-0.35%
2019/03/20	0	0.00	3	26.10	26.05	-3	4,214	-0.07%
2019/03/19	7	25.98	0	0.00	26.10	7	4,218	0.17%
2019/03/18	21	26.20	2	26.28	26.50	19	4,208	0.45%
2019/03/07	0	0.00	1	25.05	25.10	-1	4,007	-0.02%
2019/03/06	1	25.15	3	25.18	25.70	-2	3,941	-0.05%
2019/03/05	3	25.30	3	25.05	24.85	0	3,870	0.00%
2019/02/27	3	24.25	0	0.00	24.55	3	3,807	0.08%
2019/02/25	0	0.00	1	25.00	24.95	-1	3,835	-0.03%
2019/02/22	0	0.00	2	24.80	24.90	-2	3,808	-0.05%
2019/02/20	1	24.50	0	0.00	24.50	1	3,817	0.03%
2019/02/14	2	24.95	0	0.00	24.80	2	3,805	0.05%
2019/01/29	5	24.45	0	0.00	24.45	5	3,774	0.13%
2019/01/25	2	24.85	0	0.00	24.65	2	3,756	0.05%
2019/01/22	1	25.50	6	24.89	25.05	-5	3,719	-0.13%
2019/01/21	0	0.00	4	25.14	25.35	-4	3,653	-0.11%
2019/01/17	0	0.00	2	25.45	25.30	-2	3,618	-0.06%
2019/01/16	3	25.65	12	25.62	26.10	-9	3,458	-0.26%
2019/01/15	0	0.00	1	25.30	25.05	-1	3,279	-0.03%
2019/01/14	11	25.31	2	24.83	24.85	9	3,222	0.28%
2019/01/11	5	25.68	3	25.30	25.10	2	3,158	0.06%
2019/01/08	5	25.35	6	25.00	25.45	-1	2,864	-0.03%
2019/01/07	0	0.00	10	24.16	24.50	-10	2,643	-0.38%
2019/01/02	4	23.08	0	0.00	23.00	4	2,447	0.16%
2018/12/25	0	0.00	1	22.70	22.65	-1	2,408	-0.04%
2018/12/24	3	23.07	0	0.00	23.05	3	2,406	0.12%
2018/12/22	3	22.50	3	22.55	22.55	0	2,398	0.00%
2018/12/18	2	22.70	1	22.90	22.75	1	2,476	0.04%
2018/12/17	3	23.60	0	0.00	23.00	3	2,441	0.12%
2018/12/12	2	22.80	0	0.00	23.00	2	2,257	0.09%
2018/12/07	0	0.00	1	21.75	22.15	-1	2,086	-0.05%
2018/12/03	0	0.00	1	22.00	22.10	-1	1,968	-0.05%
2018/11/26	0	0.00	10	20.60	20.80	-10	1,855	-0.54%
2018/11/23	10	20.15	0	0.00	20.10	10	1,839	0.54%
2018/11/21	1	20.75	10	20.95	21.00	-9	1,804	-0.50%
2018/11/19	11	20.39	0	0.00	20.45	11	1,782	0.62%
2018/11/14	0	0.00	7	19.70	19.85	-7	1,708	-0.41%
2018/11/08	0	0.00	10	19.68	19.50	-10	1,833	-0.55%
2018/11/07	10	19.25	0	0.00	19.45	10	1,896	0.53%
2018/11/06	5	19.50	1	19.15	19.05	4	2,062	0.19%
2018/11/01	0	0.00	10	18.65	18.55	-10	2,130	-0.47%
2018/10/31	10	18.30	0	0.00	18.30	10	2,151	0.46%
2018/10/24	2	18.30	0	0.00	18.40	2	2,454	0.08%
2018/10/23	0	0.00	2	18.70	18.45	-2	2,473	-0.08%
2018/10/11	1	18.00	0	0.00	18.00	1	3,116	0.03%
2018/09/28	0	0.00	11	23.24	23.30	-11	3,882	-0.28%
2018/09/27	10	22.80	0	0.00	22.90	10	3,888	0.26%
2018/09/10	0	0.00	2	20.98	20.90	-2	4,725	-0.04%
2018/08/30	0	0.00	1	23.20	22.90	-1	5,186	-0.02%
2018/08/28	4	23.18	0	0.00	22.95	4	5,366	0.07%
2018/08/27	0	0.00	2	23.00	23.00	-2	5,638	-0.04%
2018/08/16	1	21.50	0	0.00	22.00	1	5,863	0.02%
2018/08/15	2	22.98	3	22.70	22.20	-1	5,832	-0.02%
2018/08/13	0	0.00	51	24.19	23.60	-51	5,750	-0.89%
2018/08/10	0	0.00	60	26.44	26.15	-60	5,663	-1.06%
2018/08/08	3	26.63	0	0.00	26.55	3	5,753	0.05%
2018/08/07	7	26.97	0	0.00	26.85	7	5,736	0.12%
2018/08/06	14	27.13	2	27.10	27.15	12	5,724	0.21%
2018/08/03	89	27.51	2	27.35	27.35	87	5,726	1.52%
2018/08/02	2	26.88	0	0.00	26.85	2	5,497	0.04%
2018/07/30	9	26.89	0	0.00	26.90	9	5,434	0.17%
2018/07/25	0	0.00	1	26.65	26.60	-1	5,360	-0.02%
2018/07/23	4	26.73	6	26.70	26.55	-2	5,329	-0.04%
2018/07/20	5	27.25	0	0.00	27.05	5	5,289	0.09%
2018/07/18	11	28.29	4	28.53	27.90	7	5,190	0.13%
2018/07/13	0	0.00	2	28.53	28.45	-2	4,685	-0.04%
2018/07/12	3	27.75	42	27.65	27.80	-39	4,325	-0.90%
2018/07/10	23	27.41	0	0.00	27.90	23	4,296	0.54%
2018/07/09	0	0.00	1	27.50	27.20	-1	4,301	-0.02%
2018/07/06	1	27.15	1	26.35	27.05	0	4,281	0.00%
2018/07/05	20	27.42	1	26.95	27.00	19	4,321	0.44%
2018/07/04	3	27.60	1	27.95	27.90	2	4,324	0.05%
2018/07/03	2	26.95	0	0.00	27.15	2	4,011	0.05%
2018/07/02	0	0.00	1	27.15	26.85	-1	4,016	-0.02%
2018/06/29	1	27.40	1	27.40	27.25	0	3,991	0.00%
2018/06/26	1	26.40	0	0.00	26.20	1	3,973	0.03%
2018/06/22	0	0.00	1	27.45	27.15	-1	4,015	-0.02%
2018/06/21	0	0.00	1	28.25	27.95	-1	3,998	-0.03%
2018/06/20	3	27.10	0	0.00	27.45	3	3,963	0.08%
2018/06/12	0	0.00	1	28.20	27.85	-1	4,166	-0.02%
2018/06/11	0	0.00	16	27.56	27.40	-16	4,093	-0.39%
2018/06/08	1	27.90	0	0.00	27.70	1	4,127	0.02%
2018/06/07	0	0.00	5	27.90	27.65	-5	4,144	-0.12%
2018/06/06	11	27.23	0	0.00	27.35	11	4,114	0.27%
2018/06/05	6	27.30	2	27.40	27.00	4	4,531	0.09%
2018/06/04	5	28.38	0	0.00	28.05	5	4,582	0.11%
2018/06/01	1	27.20	2	27.33	27.35	-1	4,392	-0.02%
2018/05/31	1	26.70	0	0.00	26.50	1	4,412	0.02%
2018/05/22	0	0.00	4	25.80	25.75	-4	4,910	-0.08%
2018/05/21	2	25.40	0	0.00	25.70	2	5,034	0.04%
2018/05/18	2	25.60	0	0.00	25.40	2	5,176	0.04%
2018/05/17	0	0.00	5	25.45	26.10	-5	5,161	-0.10%
2018/05/16	0	0.00	0	24.50	24.50	0	5,055	0.00%
2018/05/07	0	0.00	2	23.95	24.00	-2	5,554	-0.04%
2018/05/04	0	0.00	3	24.30	24.10	-3	5,637	-0.05%
2018/04/27	0	0.00	2	23.90	23.70	-2	6,376	-0.03%
2018/04/16	0	0.00	3	26.85	26.60	-3	8,233	-0.04%
2018/04/12	1	26.20	0	0.00	26.25	1	9,242	0.01%
2018/04/11	0	0.00	2	26.85	26.70	-2	10,411	-0.02%
2018/04/10	2	26.45	0	0.00	26.55	2	11,292	0.02%
2018/03/31	3	26.70	0	0.00	26.65	3	11,828	0.03%
2018/03/28	0	0.00	2	27.35	27.00	-2	11,817	-0.02%
2018/03/22	1	27.50	0	0.00	27.35	1	11,738	0.01%
2018/03/21	0	0.00	1	27.85	27.85	-1	11,692	-0.01%
2018/03/20	5	27.20	0	0.00	27.15	5	11,863	0.04%
2018/03/15	0	0.00	4	28.00	28.05	-4	11,917	-0.03%
2018/03/14	10	28.09	20	28.10	27.95	-10	11,906	-0.08%
2018/03/13	20	28.35	0	0.00	28.45	20	11,883	0.17%
2018/03/12	4	28.54	0	0.00	28.35	4	11,841	0.03%
2018/03/09	10	30.18	5	29.53	29.20	5	11,816	0.04%
2018/03/08	2	28.75	0	0.00	28.75	2	11,452	0.02%
2018/03/06	1	28.90	0	0.00	28.75	1	11,513	0.01%
2018/02/21	0	0.00	1	27.50	27.50	-1	11,995	-0.01%
2018/02/06	2	25.68	1	24.70	25.10	1	12,043	0.01%
2018/01/31	1	28.00	0	0.00	28.10	1	12,282	0.01%
2018/01/29	0	0.00	1	28.10	28.40	-1	12,159	-0.01%
2018/01/26	1	28.40	2	27.90	27.70	-1	12,089	-0.01%
2018/01/24	2	28.55	2	29.05	29.30	0	11,793	0.00%
2018/01/23	1	29.40	0	0.00	29.05	1	11,701	0.01%
2018/01/22	0	0.00	2	30.80	30.30	-2	11,422	-0.02%
2018/01/19	6	30.32	9	30.66	30.70	-3	11,212	-0.03%
2018/01/18	1	30.00	1	29.35	29.35	0	10,752	0.00%
2018/01/17	2	29.68	0	0.00	29.45	2	10,698	0.02%
2018/01/16	2	30.15	1	29.50	29.50	1	10,612	0.01%
2018/01/15	1	29.50	0	0.00	29.35	1	10,510	0.01%
2018/01/12	3	30.52	5	30.19	30.05	-2	10,468	-0.02%
2018/01/11	2	29.58	1	29.50	29.55	1	10,156	0.01%
2018/01/09	5	30.08	12	30.28	30.20	-7	9,679	-0.07%
2018/01/08	2	31.58	3	31.45	30.60	-1	9,315	-0.01%
2018/01/05	3	30.55	5	30.94	31.20	-2	8,612	-0.02%
2018/01/04	1	26.80	21.1	27.60	28.95	-20.1	7,454	-0.27%
2018/01/03	5	26.40	2	26.50	26.35	3	6,544	0.05%
2018/01/02	1	25.75	0	0.00	25.95	1	6,204	0.02%